Dongjin Semichem Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 29,900.00 | 31,150.00 | 29,600.00 | 30,600.00 | 30,078.64 | 606,711 |
| 2025-04-23 | 30,050.00 | 30,200.00 | 29,500.00 | 29,650.00 | 29,144.82 | 363,863 |
| 2025-04-22 | 29,100.00 | 29,950.00 | 29,050.00 | 29,350.00 | 28,849.93 | 436,143 |
| 2025-04-21 | 27,450.00 | 29,750.00 | 27,450.00 | 29,400.00 | 28,899.08 | 643,897 |
| 2025-04-18 | 27,150.00 | 27,800.00 | 26,800.00 | 27,700.00 | 27,228.05 | 200,349 |
| 2025-04-17 | 26,800.00 | 27,400.00 | 26,800.00 | 27,400.00 | 26,933.16 | 166,221 |
| 2025-04-16 | 27,850.00 | 27,850.00 | 26,750.00 | 26,850.00 | 26,392.53 | 295,446 |
| 2025-04-15 | 28,100.00 | 28,550.00 | 27,800.00 | 28,200.00 | 27,719.53 | 216,845 |
| 2025-04-14 | 28,450.00 | 28,450.00 | 27,750.00 | 27,900.00 | 27,424.64 | 278,047 |
| 2025-04-11 | 26,450.00 | 28,050.00 | 26,450.00 | 28,050.00 | 27,572.08 | 463,626 |
| 2025-04-10 | 27,750.00 | 27,750.00 | 26,600.00 | 27,050.00 | 26,589.12 | 553,138 |
| 2025-04-09 | 25,850.00 | 26,500.00 | 24,800.00 | 25,400.00 | 24,967.23 | 502,996 |
| 2025-04-08 | 26,700.00 | 27,050.00 | 25,700.00 | 26,050.00 | 25,606.16 | 351,087 |
| 2025-04-07 | 26,150.00 | 26,450.00 | 25,500.00 | 25,750.00 | 25,311.27 | 466,330 |
| 2025-04-04 | 28,000.00 | 29,050.00 | 26,750.00 | 27,550.00 | 27,080.60 | 557,814 |
| 2025-04-03 | 28,650.00 | 28,950.00 | 28,150.00 | 28,800.00 | 28,309.31 | 280,128 |
| 2025-04-02 | 29,700.00 | 29,750.00 | 29,200.00 | 29,550.00 | 29,046.53 | 236,672 |
| 2025-04-01 | 29,750.00 | 30,100.00 | 28,950.00 | 29,400.00 | 28,899.08 | 362,614 |
| 2025-03-31 | 29,250.00 | 29,850.00 | 28,700.00 | 29,150.00 | 28,653.34 | 515,019 |
| 2025-03-28 | 31,600.00 | 31,600.00 | 29,900.00 | 30,000.00 | 29,488.86 | 604,910 |
| 2025-03-27 | 30,800.00 | 31,950.00 | 30,650.00 | 31,550.00 | 31,012.45 | 440,930 |
| 2025-03-26 | 31,350.00 | 31,750.00 | 30,550.00 | 31,350.00 | 30,815.86 | 384,153 |
| 2025-03-25 | 32,250.00 | 32,450.00 | 31,100.00 | 31,200.00 | 30,668.41 | 427,764 |
| 2025-03-24 | 32,100.00 | 32,550.00 | 31,000.00 | 31,650.00 | 31,110.75 | 399,653 |
| 2025-03-21 | 32,300.00 | 32,450.00 | 31,450.00 | 31,800.00 | 31,258.19 | 911,942 |
| 2025-03-20 | 32,550.00 | 32,700.00 | 31,600.00 | 32,100.00 | 31,553.08 | 868,677 |
| 2025-03-19 | 30,450.00 | 32,900.00 | 30,300.00 | 32,350.00 | 31,798.82 | 1,958,047 |
| 2025-03-18 | 31,700.00 | 31,750.00 | 30,550.00 | 30,650.00 | 30,127.79 | 810,360 |
| 2025-03-17 | 31,000.00 | 32,250.00 | 30,800.00 | 31,500.00 | 30,963.30 | 1,781,612 |
| 2025-03-14 | 28,650.00 | 30,900.00 | 28,400.00 | 30,700.00 | 30,176.93 | 1,951,786 |
| 2025-03-13 | 29,600.00 | 29,800.00 | 28,350.00 | 28,500.00 | 28,014.42 | 991,254 |
| 2025-03-12 | 28,200.00 | 29,350.00 | 28,000.00 | 29,250.00 | 28,751.64 | 1,113,235 |
| 2025-03-11 | 26,750.00 | 28,100.00 | 26,700.00 | 28,100.00 | 27,621.23 | 607,909 |
| 2025-03-10 | 27,550.00 | 28,800.00 | 27,500.00 | 27,750.00 | 27,277.20 | 771,555 |
| 2025-03-07 | 26,000.00 | 27,900.00 | 25,600.00 | 27,850.00 | 27,375.49 | 974,814 |
| 2025-03-06 | 27,300.00 | 27,350.00 | 26,100.00 | 26,250.00 | 25,802.75 | 482,686 |
| 2025-03-05 | 26,300.00 | 27,350.00 | 26,250.00 | 27,200.00 | 26,736.57 | 829,342 |
| 2025-03-04 | 26,000.00 | 26,650.00 | 25,600.00 | 26,000.00 | 25,557.01 | 768,330 |
| 2025-02-28 | 26,600.00 | 26,950.00 | 26,150.00 | 26,200.00 | 25,753.60 | 1,364,598 |
| 2025-02-27 | 28,650.00 | 28,800.00 | 27,200.00 | 27,400.00 | 26,933.16 | 1,357,962 |
| 2025-02-26 | 29,800.00 | 29,850.00 | 27,800.00 | 28,450.00 | 27,965.27 | 2,930,857 |
| 2025-02-25 | 27,500.00 | 33,600.00 | 27,350.00 | 29,400.00 | 28,899.08 | 20,243,289 |
| 2025-02-24 | 27,700.00 | 27,950.00 | 27,100.00 | 27,850.00 | 27,375.49 | 573,069 |
| 2025-02-21 | 28,100.00 | 28,850.00 | 27,100.00 | 28,350.00 | 27,866.97 | 711,822 |
| 2025-02-20 | 29,150.00 | 31,500.00 | 27,950.00 | 27,950.00 | 27,473.79 | 3,223,434 |
| 2025-02-19 | 28,100.00 | 28,850.00 | 27,700.00 | 28,150.00 | 27,670.38 | 1,060,512 |
| 2025-02-18 | 27,250.00 | 28,450.00 | 26,950.00 | 27,450.00 | 26,982.31 | 665,903 |
| 2025-02-17 | 28,000.00 | 28,000.00 | 26,900.00 | 27,100.00 | 26,638.27 | 555,878 |
| 2025-02-14 | 27,100.00 | 28,150.00 | 26,450.00 | 27,450.00 | 26,982.31 | 1,006,225 |
| 2025-02-13 | 27,200.00 | 27,750.00 | 26,400.00 | 26,500.00 | 26,048.49 | 765,039 |
| 2025-02-12 | 26,200.00 | 27,150.00 | 26,000.00 | 26,600.00 | 26,146.79 | 692,846 |
| 2025-02-11 | 26,100.00 | 28,250.00 | 25,700.00 | 26,400.00 | 25,950.20 | 2,192,218 |
| 2025-02-10 | 23,700.00 | 25,950.00 | 23,600.00 | 25,750.00 | 25,311.27 | 1,671,337 |
| 2025-02-07 | 22,250.00 | 24,750.00 | 21,950.00 | 24,100.00 | 23,689.38 | 1,674,074 |
| 2025-02-06 | 21,950.00 | 22,200.00 | 21,650.00 | 22,100.00 | 21,723.46 | 252,909 |
| 2025-02-05 | 21,600.00 | 22,050.00 | 21,550.00 | 21,650.00 | 21,281.13 | 300,325 |
| 2025-02-04 | 21,200.00 | 21,900.00 | 21,000.00 | 21,400.00 | 21,035.39 | 312,160 |
| 2025-02-03 | 21,350.00 | 21,350.00 | 20,550.00 | 20,750.00 | 20,396.46 | 472,238 |
| 2025-01-31 | 22,900.00 | 22,900.00 | 21,700.00 | 21,900.00 | 21,526.87 | 665,494 |
| 2025-01-24 | 22,850.00 | 23,350.00 | 22,600.00 | 23,150.00 | 22,755.57 | 364,167 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 650.0000 KRW |
| 2024-12-27 | 200.0000 KRW |
| 2023-12-27 | 120.0000 KRW |
| 2022-12-28 | 130.0000 KRW |
| 2021-12-29 | 110.0000 KRW |
| 2020-12-29 | 100.0000 KRW |
| 2019-12-27 | 90.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.